Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liberated Syndication Inc (OP: LSYN )

3.750 UNCHANGED
Last Price Updated: 2:16 PM EDT, Apr 14, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 2.900 3.000 2.900 2.990 16,000 +0.20(+7.17%)
Jun 27, 2019 2.862 2.862 2.790 2.790 2,234 -0.09(-3.12%)
Jun 26, 2019 2.650 2.880 2.650 2.880 13,986 -0.01(-0.35%)
Jun 25, 2019 2.700 2.890 2.700 2.890 22,005 +0.14(+5.09%)
Jun 24, 2019 2.650 2.750 2.650 2.750 6,423 +0.01(+0.36%)
Jun 21, 2019 2.740 2.740 2.610 2.740 2,000 +0.06(+2.24%)
Jun 20, 2019 2.670 2.710 2.400 2.680 17,323 -0.07(-2.55%)
Jun 19, 2019 2.700 2.750 2.660 2.750 8,057 +0.09(+3.38%)
Jun 18, 2019 2.600 2.660 2.600 2.660 5,315 -0.04(-1.48%)
Jun 17, 2019 2.450 2.740 2.450 2.700 16,671 -0.04(-1.46%)
Jun 14, 2019 2.700 2.740 2.690 2.740 4,500 +0.04(+1.48%)
Jun 13, 2019 2.650 2.740 2.628 2.700 2,913 +0.05(+1.89%)
Jun 12, 2019 2.500 2.650 2.400 2.650 33,108 +0.01(+0.38%)
Jun 11, 2019 2.750 2.750 2.190 2.640 16,977 -0.11(-4.00%)
Jun 10, 2019 2.950 3.010 2.730 2.750 4,142 -0.22(-7.41%)
Jun 07, 2019 2.990 3.000 2.970 2.970 4,100 -0.02(-0.67%)
Jun 06, 2019 2.990 2.990 2.710 2.990 3,127 +0.00(+0.00%)
Jun 05, 2019 2.690 3.000 2.690 2.990 4,125 -0.01(-0.33%)
Jun 04, 2019 3.000 3.000 2.720 3.000 15,302 +0.02(+0.67%)
Jun 03, 2019 2.890 2.980 2.800 2.980 11,103 +0.28(+10.37%)
May 31, 2019 2.770 2.950 2.700 2.700 17,400 +0.00(+0.00%)
May 30, 2019 2.700 2.790 2.610 2.700 4,611 +0.04(+1.60%)
May 29, 2019 2.550 2.658 2.530 2.658 11,300 +0.12(+4.73%)
May 28, 2019 2.450 2.550 2.450 2.538 3,248 -0.01(-0.49%)
May 24, 2019 2.450 2.550 2.450 2.550 15,200 +0.00(+0.00%)
May 23, 2019 2.550 2.550 2.500 2.550 11,196 +0.00(+0.00%)
May 22, 2019 2.450 2.550 2.440 2.550 45,655 +0.11(+4.62%)
May 21, 2019 2.550 2.550 2.400 2.438 24,043 -0.11(-4.41%)
May 20, 2019 2.550 2.550 2.550 2.550 5,765 +0.05(+2.00%)
May 17, 2019 2.450 2.550 2.450 2.500 24,700 +0.01(+0.40%)
May 16, 2019 2.350 2.490 2.300 2.490 9,585 +0.04(+1.63%)
May 15, 2019 2.310 2.450 2.300 2.450 3,122 +0.00(+0.00%)
May 14, 2019 2.300 2.450 2.300 2.450 6,546 +0.05(+2.08%)
May 13, 2019 2.550 2.550 2.300 2.400 29,843 -0.05(-2.04%)
May 10, 2019 2.330 2.490 2.300 2.450 4,200 -0.04(-1.61%)
May 09, 2019 2.550 2.550 2.400 2.490 7,019 -0.03(-1.19%)
May 08, 2019 2.370 2.520 2.370 2.520 666 +0.03(+1.20%)
May 07, 2019 2.465 2.550 2.340 2.490 15,942 +0.13(+5.51%)
May 06, 2019 2.320 2.380 2.320 2.360 4,494 +0.04(+1.72%)
May 03, 2019 2.500 2.550 2.320 2.320 11,700 -0.18(-7.20%)
May 02, 2019 2.300 2.500 2.300 2.500 6,680 +0.09(+3.61%)
May 01, 2019 2.460 2.550 2.170 2.413 28,940 +0.01(+0.54%)
Apr 30, 2019 2.440 2.550 2.300 2.400 51,669 +0.12(+5.26%)
Apr 29, 2019 2.250 2.440 2.250 2.280 38,590 +0.03(+1.29%)
Apr 26, 2019 2.340 2.340 2.250 2.251 5,700 -0.10(-4.21%)
Apr 25, 2019 2.300 2.350 2.254 2.350 4,449 +0.05(+2.17%)
Apr 24, 2019 2.280 2.300 2.190 2.300 4,505 +0.12(+5.50%)
Apr 23, 2019 2.450 2.450 2.180 2.180 4,947 -0.12(-5.22%)
Apr 22, 2019 2.240 2.450 2.240 2.300 7,422 +0.10(+4.55%)
Apr 18, 2019 2.450 2.450 2.200 2.200 8,200 -0.12(-5.17%)
Apr 17, 2019 2.260 2.450 2.260 2.320 5,171 -0.08(-3.33%)
Apr 16, 2019 2.100 2.500 2.100 2.400 6,538 +0.10(+4.35%)
Apr 15, 2019 2.400 2.500 2.090 2.300 37,034 +0.20(+9.52%)
Apr 12, 2019 2.050 2.170 1.910 2.100 44,200 +0.06(+2.94%)
Apr 11, 2019 1.990 2.050 1.950 2.040 13,027 +0.04(+2.00%)
Apr 10, 2019 1.910 2.070 1.910 2.000 12,463 -0.09(-4.31%)
Apr 09, 2019 1.850 2.100 1.850 2.090 30,269 +0.24(+12.97%)
Apr 08, 2019 1.840 1.850 1.710 1.850 16,330 +0.03(+1.65%)
Apr 05, 2019 1.680 1.820 1.680 1.820 18,800 +0.16(+9.64%)
Apr 04, 2019 1.780 1.840 1.660 1.660 35,721 -0.11(-6.21%)
Apr 03, 2019 1.725 1.795 1.725 1.770 8,911 -0.03(-1.67%)
Apr 02, 2019 1.750 1.800 1.730 1.800 3,737 +0.07(+4.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.